SDCL Energy Efficiency Income Trust (SEIT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. SDCL Energy Efficiency Income Trust

Date Open High Low Close* Volume
03/03/2020 110.00p 111.00p 108.00p 111.00p 184571
02/03/2020 107.00p 110.00p 107.00p 110.00p 159905
28/02/2020 108.00p 109.00p 106.50p 109.00p 153061
27/02/2020 111.00p 111.00p 107.00p 110.00p 143212
26/02/2020 111.00p 111.00p 109.00p 111.00p 372834
25/02/2020 111.00p 111.00p 110.00p 111.00p 143747
24/02/2020 110.00p 111.00p 110.00p 111.00p 55834
21/02/2020 111.00p 111.00p 110.00p 111.00p 277719
20/02/2020 111.00p 111.00p 110.00p 111.00p 193856
19/02/2020 111.00p 111.00p 110.00p 111.00p 101302
18/02/2020 111.00p 111.00p 110.00p 111.00p 333059
17/02/2020 111.00p 111.00p 110.07p 111.00p 599578
14/02/2020 111.00p 111.00p 110.06p 111.00p 374224
13/02/2020 111.00p 111.00p 109.14p 111.00p 84135
12/02/2020 111.00p 111.00p 109.96p 111.00p 497838
11/02/2020 110.00p 111.00p 110.00p 111.00p 112593
10/02/2020 111.00p 111.00p 109.00p 111.00p 1890937
07/02/2020 110.00p 109.59p 109.07p 109.50p 301873
06/02/2020 110.00p 111.00p 109.00p 110.00p 366169
05/02/2020 111.00p 111.00p 110.06p 111.00p 87280
04/02/2020 110.00p 111.00p 110.00p 110.00p 129803
03/02/2020 111.00p 111.00p 109.12p 111.00p 230771
31/01/2020 109.00p 111.00p 109.00p 111.00p 85957
30/01/2020 110.00p 111.00p 110.00p 110.00p 63812
29/01/2020 110.00p 111.00p 110.00p 111.00p 202290
28/01/2020 111.00p 111.00p 110.25p 111.00p 53929
27/01/2020 111.00p 111.00p 110.00p 110.00p 120415
24/01/2020 110.50p 111.00p 110.00p 110.00p 202805
23/01/2020 110.00p 111.00p 110.00p 110.00p 208261
22/01/2020 111.00p 111.00p 110.00p 110.00p 324407
21/01/2020 112.00p 112.00p 110.00p 110.00p 607764
20/01/2020 112.00p 112.00p 110.56p 112.00p 641455
17/01/2020 110.00p 112.00p 110.00p 112.00p 858562
16/01/2020 110.00p 110.00p 108.52p 110.00p 330056
15/01/2020 110.00p 110.00p 109.00p 110.00p 550437
14/01/2020 109.00p 110.00p 108.20p 110.00p 561760
13/01/2020 109.00p 109.00p 108.20p 109.00p 434613
10/01/2020 108.00p 109.00p 108.00p 108.00p 267647
09/01/2020 109.00p 109.00p 108.00p 108.00p 418233
08/01/2020 108.00p 109.00p 108.00p 108.00p 190716
07/01/2020 108.00p 109.00p 107.60p 108.00p 1007545
06/01/2020 107.00p 108.22p 107.00p 107.00p 219322
03/01/2020 107.00p 108.00p 107.00p 107.00p 205530
02/01/2020 108.00p 108.00p 107.16p 108.00p 282029
31/12/2019 108.00p 108.00p 107.00p 107.50p 52409
30/12/2019 107.00p 108.00p 107.00p 108.00p 406846
27/12/2019 109.00p 109.00p 107.00p 107.50p 167337
24/12/2019 107.00p 108.00p 107.00p 108.00p 80863
23/12/2019 108.00p 108.25p 107.00p 107.00p 141935
20/12/2019 107.00p 108.00p 106.00p 107.00p 3709141
19/12/2019 106.00p 107.00p 105.00p 107.00p 6232618
18/12/2019 107.00p 107.00p 105.00p 105.00p 776227
17/12/2019 109.00p 111.00p 109.00p 110.00p 226066
16/12/2019 107.00p 109.00p 107.00p 108.00p 804887
13/12/2019 109.00p 109.00p 106.60p 107.00p 39009
12/12/2019 105.00p 107.00p 105.00p 107.00p 587579
11/12/2019 105.00p 107.00p 105.00p 107.00p 146678
10/12/2019 105.00p 107.00p 105.00p 106.00p 79086
09/12/2019 107.00p 107.00p 105.00p 106.00p 300226
06/12/2019 107.00p 107.00p 105.00p 106.00p 557232
05/12/2019 107.00p 107.00p 105.54p 107.00p 198617
04/12/2019 108.00p 109.00p 108.00p 109.00p 75554
03/12/2019 108.00p 108.79p 108.00p 108.00p 419255
02/12/2019 109.00p 109.00p 108.00p 109.00p 195736
29/11/2019 108.00p 108.00p 107.52p 108.00p 675832
28/11/2019 108.00p 108.00p 107.50p 108.00p 335549
27/11/2019 107.00p 108.00p 107.00p 108.00p 40752
26/11/2019 108.00p 108.00p 107.50p 108.00p 132839
25/11/2019 108.00p 108.00p 107.21p 108.00p 115871
22/11/2019 108.00p 108.00p 107.00p 107.50p 628085
21/11/2019 108.00p 108.00p 107.48p 108.00p 154939
20/11/2019 108.00p 108.00p 107.16p 108.00p 526404
19/11/2019 107.00p 108.00p 106.32p 108.00p 732655
18/11/2019 107.00p 107.00p 106.00p 106.00p 401662
15/11/2019 107.00p 107.00p 105.69p 106.50p 217503
14/11/2019 106.00p 106.00p 105.27p 105.50p 525530
13/11/2019 105.00p 106.00p 105.00p 105.00p 283917
12/11/2019 105.46p 105.50p 105.26p 105.50p 99829
11/11/2019 105.00p 105.50p 105.00p 105.50p 146101
08/11/2019 106.00p 106.00p 105.00p 105.50p 441226
07/11/2019 105.00p 105.25p 105.00p 105.00p 185961
06/11/2019 105.25p 105.50p 105.25p 105.50p 68520
05/11/2019 106.00p 106.00p 105.02p 105.50p 266346
04/11/2019 106.00p 106.00p 105.00p 106.00p 137669
01/11/2019 106.00p 106.00p 105.00p 106.00p 93199
31/10/2019 106.00p 106.00p 104.26p 105.00p 1239556
30/10/2019 106.00p 106.00p 104.00p 105.00p 1442640
29/10/2019 106.00p 106.00p 105.00p 105.00p 207409
28/10/2019 105.00p 107.00p 105.00p 106.00p 722812
25/10/2019 106.00p 106.00p 105.00p 105.50p 179104
24/10/2019 106.00p 106.00p 105.00p 106.00p 113010
23/10/2019 106.00p 106.00p 106.00p 106.00p 283886
22/10/2019 105.00p 106.30p 105.00p 106.00p 248103
21/10/2019 105.90p 106.44p 105.00p 106.00p 950689
18/10/2019 105.00p 107.00p 104.75p 107.00p 902882
17/10/2019 106.00p 106.00p 105.00p 105.50p 248257
16/10/2019 106.00p 107.00p 105.00p 106.00p 104745
15/10/2019 106.00p 107.00p 105.00p 105.00p 130031
14/10/2019 108.00p 108.00p 106.00p 107.00p 63478
11/10/2019 106.00p 107.56p 106.00p 106.00p 58574
10/10/2019 110.00p 110.00p 109.14p 110.00p 20732
09/10/2019 108.00p 110.00p 108.00p 109.00p 179428
08/10/2019 110.00p 110.00p 108.02p 109.00p 172077
07/10/2019 109.00p 110.00p 109.00p 109.00p 98947
04/10/2019 109.00p 110.00p 109.00p 110.00p 22931
03/10/2019 109.59p 109.60p 109.50p 109.50p 20304
02/10/2019 109.60p 109.60p 109.00p 109.50p 35491
01/10/2019 109.20p 109.60p 108.00p 109.50p 118335
30/09/2019 110.00p 110.00p 108.00p 109.00p 206594
27/09/2019 109.00p 110.27p 108.00p 110.00p 209512
26/09/2019 111.00p 111.00p 109.00p 110.00p 73475
25/09/2019 110.00p 111.34p 109.00p 109.50p 243893
24/09/2019 110.00p 112.00p 110.00p 112.00p 108012
23/09/2019 112.00p 112.00p 111.00p 111.00p 283147
20/09/2019 113.00p 113.00p 110.00p 112.00p 5224095
19/09/2019 112.46p 112.46p 111.52p 112.00p 12162
18/09/2019 111.50p 112.48p 111.00p 112.00p 36490
17/09/2019 109.00p 113.00p 109.00p 112.00p 246744
16/09/2019 110.00p 111.00p 110.00p 111.00p 22798
13/09/2019 111.00p 111.00p 110.25p 111.00p 21188
12/09/2019 110.00p 111.00p 110.00p 110.00p 826300
11/09/2019 110.00p 110.56p 109.00p 110.00p 524528
10/09/2019 109.00p 111.00p 109.00p 110.50p 89562
09/09/2019 110.75p 110.75p 110.00p 110.00p 7000
06/09/2019 110.00p 111.00p 109.00p 110.00p 14827
05/09/2019 108.00p 108.21p 108.00p 108.00p 4315
04/09/2019 108.00p 108.84p 108.00p 108.00p 33811
03/09/2019 108.00p 108.84p 108.00p 108.00p 33625
02/09/2019 109.00p 109.00p 108.00p 109.00p 37100
30/08/2019 108.84p 108.84p 108.21p 108.50p 50822
29/08/2019 108.00p 109.00p 108.00p 108.50p 52752
28/08/2019 108.84p 108.84p 108.50p 108.50p 17430
27/08/2019 109.00p 109.00p 108.00p 108.50p 91750
23/08/2019 109.00p 109.00p 108.00p 108.50p 123557
22/08/2019 109.00p 109.00p 108.50p 108.50p 42312
21/08/2019 107.00p 109.00p 107.00p 109.00p 652755
20/08/2019 107.88p 107.88p 107.50p 107.50p 31400
19/08/2019 107.88p 107.88p 107.50p 107.50p 5655
16/08/2019 107.00p 107.89p 107.00p 107.50p 581837
15/08/2019 107.89p 107.89p 107.50p 107.50p 22402
14/08/2019 108.00p 108.00p 106.50p 107.00p 29996
13/08/2019 107.95p 107.95p 107.00p 107.00p 1160252
12/08/2019 108.00p 108.00p 106.33p 108.00p 46534
09/08/2019 106.33p 107.90p 106.33p 107.00p 65630
08/08/2019 106.33p 107.90p 106.33p 107.00p 50871
07/08/2019 107.90p 107.90p 107.00p 107.00p 5000
06/08/2019 107.90p 107.90p 106.58p 107.00p 424250
05/08/2019 107.90p 107.90p 106.00p 107.00p 63688
02/08/2019 107.90p 107.90p 107.00p 107.00p 44595
01/08/2019 107.90p 107.95p 107.00p 107.50p 268394
31/07/2019 107.95p 107.95p 107.00p 107.50p 105310
30/07/2019 107.90p 107.95p 107.10p 107.50p 19110
29/07/2019 108.00p 108.00p 107.50p 107.50p 125218
26/07/2019 106.00p 107.90p 106.00p 107.00p 28774
25/07/2019 107.00p 107.90p 106.58p 107.00p 33602
24/07/2019 107.00p 107.92p 107.00p 107.00p 118595
23/07/2019 107.00p 107.95p 106.33p 107.00p 31657
22/07/2019 107.00p 107.96p 106.33p 107.00p 83046
19/07/2019 107.00p 107.96p 107.00p 107.00p 29706
18/07/2019 107.00p 107.96p 107.00p 107.00p 272790
17/07/2019 107.00p 107.98p 107.00p 107.00p 53894
16/07/2019 107.00p 107.96p 106.00p 107.00p 593331
15/07/2019 107.00p 107.98p 106.00p 107.00p 488032
12/07/2019 107.00p 107.96p 106.00p 107.00p 56071
11/07/2019 107.00p 107.96p 106.33p 107.00p 56344
10/07/2019 107.00p 108.00p 106.00p 107.00p 77231
09/07/2019 107.00p 107.96p 106.00p 107.00p 47259
08/07/2019 107.00p 107.98p 107.00p 107.00p 10799
05/07/2019 107.00p 107.98p 107.00p 107.00p 45488
04/07/2019 107.00p 107.96p 106.00p 107.00p 41980
03/07/2019 107.00p 107.96p 106.32p 107.00p 130176
02/07/2019 107.50p 107.96p 106.03p 107.00p 88477
01/07/2019 107.00p 107.98p 107.00p 107.00p 30594
28/06/2019 106.00p 107.00p 106.00p 106.50p 615586
27/06/2019 107.00p 107.00p 106.16p 106.50p 110100
26/06/2019 106.44p 106.72p 106.00p 106.50p 153167
25/06/2019 106.47p 106.74p 106.16p 106.50p 64752
24/06/2019 106.50p 106.74p 105.32p 106.50p 77378
21/06/2019 107.00p 106.00p 106.00p 106.00p 0
20/06/2019 107.00p 107.00p 106.00p 106.00p 122699
19/06/2019 105.79p 106.50p 105.02p 106.00p 100306
18/06/2019 105.50p 105.75p 105.50p 105.50p 32896
17/06/2019 104.02p 105.00p 104.02p 105.00p 5000
14/06/2019 104.00p 105.50p 104.00p 105.00p 21667
13/06/2019 105.00p 105.00p 105.00p 105.00p 58404
12/06/2019 105.00p 105.58p 105.00p 105.00p 63131
11/06/2019 106.00p 106.00p 104.02p 105.00p 220718
10/06/2019 105.00p 105.00p 104.02p 105.00p 141912
07/06/2019 105.00p 105.00p 104.02p 105.00p 69208
06/06/2019 104.00p 105.00p 103.00p 105.00p 208445
05/06/2019 104.00p 105.00p 104.00p 105.00p 62705
04/06/2019 105.00p 105.00p 104.42p 105.00p 21648
03/06/2019 106.00p 106.00p 104.42p 105.00p 103213
31/05/2019 105.66p 105.66p 105.00p 105.00p 126831
30/05/2019 105.00p 105.78p 105.00p 105.00p 61850
29/05/2019 106.00p 106.00p 106.00p 106.00p 363620
28/05/2019 106.00p 106.00p 105.42p 106.00p 343757
24/05/2019 105.00p 106.68p 105.00p 106.00p 106295
23/05/2019 106.00p 106.00p 105.42p 106.00p 35513
22/05/2019 106.42p 107.00p 106.42p 107.00p 31000

*Close Price adjusted for both dividends and splits